Mercados españoles abiertos en 4 hrs 4 min

MFS Blended Research Value Equity R4 (BRUMX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
16,27+0,03 (+0,18%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202416,2716,2716,2716,2716,27-
27 jun 202416,2416,2416,2416,2416,24-
26 jun 202416,2416,2416,2416,2416,24-
25 jun 202416,3116,3116,3116,3116,31-
24 jun 202416,4316,4316,4316,4316,43-
21 jun 202416,3316,3316,3316,3316,33-
20 jun 202416,3316,3316,3316,3316,33-
18 jun 202416,2816,2816,2816,2816,28-
17 jun 202416,2116,2116,2116,2116,21-
14 jun 202416,1316,1316,1316,1316,13-
13 jun 202416,2016,2016,2016,2016,20-
12 jun 202416,2216,2216,2216,2216,22-
11 jun 202416,1916,1916,1916,1916,19-
10 jun 202416,3016,3016,3016,3016,30-
07 jun 202416,2516,2516,2516,2516,25-
06 jun 202416,2516,2516,2516,2516,25-
05 jun 202416,3116,3116,3116,3116,31-
04 jun 202416,2316,2316,2316,2316,23-
03 jun 202416,3016,3016,3016,3016,30-
31 may 202416,4216,4216,4216,4216,42-
30 may 202416,1916,1916,1916,1916,19-
29 may 202416,1316,1316,1316,1316,13-
28 may 202416,3016,3016,3016,3016,30-
24 may 202416,4216,4216,4216,4216,42-
23 may 202416,3516,3516,3516,3516,35-
22 may 202416,5516,5516,5516,5516,55-
21 may 202416,6116,6116,6116,6116,61-
20 may 202416,5816,5816,5816,5816,58-
17 may 202416,6616,6616,6616,6616,66-
16 may 202416,6216,6216,6216,6216,62-
15 may 202416,6516,6516,6516,6516,65-
14 may 202416,5216,5216,5216,5216,52-
13 may 202416,4416,4416,4416,4416,44-
10 may 202416,4816,4816,4816,4816,48-
09 may 202416,4616,4616,4616,4616,46-
08 may 202416,3116,3116,3116,3116,31-
07 may 202416,2616,2616,2616,2616,26-
06 may 202416,2716,2716,2716,2716,27-
03 may 202416,1316,1316,1316,1316,13-
02 may 202416,0516,0516,0516,0516,05-
01 may 202415,9415,9415,9415,9415,94-
30 abr 202415,9515,9515,9515,9515,95-
29 abr 202416,1716,1716,1716,1716,17-
26 abr 202416,0916,0916,0916,0916,09-
25 abr 202416,0416,0416,0416,0416,04-
24 abr 202416,1016,1016,1016,1016,10-
23 abr 202416,1016,1016,1016,1016,10-
22 abr 202415,9515,9515,9515,9515,95-
19 abr 202415,8115,8115,8115,8115,81-
18 abr 202415,7015,7015,7015,7015,70-
17 abr 202415,7115,7115,7115,7115,71-
16 abr 202415,7715,7715,7715,7715,77-
15 abr 202415,8415,8415,8415,8415,84-
12 abr 202415,9515,9515,9515,9515,95-
11 abr 202416,1916,1916,1916,1916,19-
10 abr 202416,2016,2016,2016,2016,20-
09 abr 202416,4016,4016,4016,4016,40-
08 abr 202416,4216,4216,4216,4216,42-
05 abr 202416,4516,4516,4516,4516,45-
04 abr 202416,3116,3116,3116,3116,31-
03 abr 202416,4816,4816,4816,4816,48-
02 abr 202416,4516,4516,4516,4516,45-
01 abr 202416,5416,5416,5416,5416,54-
28 mar 202416,5816,5816,5816,5816,58-
27 mar 202416,5216,5216,5216,5216,52-
26 mar 202416,2916,2916,2916,2916,29-
25 mar 202416,3316,3316,3316,3316,33-
22 mar 202416,3516,3516,3516,3516,35-
21 mar 202416,4416,4416,4416,4416,44-
20 mar 202416,3116,3116,3116,3116,31-
19 mar 202416,1616,1616,1616,1616,16-
18 mar 202416,0816,0816,0816,0816,08-
15 mar 202416,0116,0116,0116,0116,01-
14 mar 202416,0316,0316,0316,0316,03-
13 mar 202416,1116,1116,1116,1116,11-
12 mar 202416,0716,0716,0716,0716,07-
11 mar 202416,0016,0016,0016,0016,00-
08 mar 202415,9815,9815,9815,9815,98-
07 mar 202415,9915,9915,9915,9915,99-
06 mar 202415,9015,9015,9015,9015,90-
05 mar 202415,7915,7915,7915,7915,79-
04 mar 202415,8115,8115,8115,8115,81-
01 mar 202415,8215,8215,8215,8215,82-
29 feb 202415,7215,7215,7215,7215,72-
28 feb 202415,7115,7115,7115,7115,71-
27 feb 202415,7215,7215,7215,7215,72-
26 feb 202415,6815,6815,6815,6815,68-
23 feb 202415,7215,7215,7215,7215,72-
22 feb 202415,7015,7015,7015,7015,70-
21 feb 202415,5315,5315,5315,5315,53-
20 feb 202415,4415,4415,4415,4415,44-
16 feb 202415,4815,4815,4815,4815,48-
15 feb 202415,5215,5215,5215,5215,52-
14 feb 202415,3115,3115,3115,3115,31-
13 feb 202415,2315,2315,2315,2315,23-
12 feb 202415,4415,4415,4415,4415,44-
09 feb 202415,3815,3815,3815,3815,38-
08 feb 202415,3615,3615,3615,3615,36-
07 feb 202415,3315,3315,3315,3315,33-
06 feb 202415,2615,2615,2615,2615,26-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...